Shaanxi Jinye Science Technology and Education Group Co Ltd (000812)

000812
🏛️ 中国 →
4.60
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.79 9.94 9.38 9.38 182.9M
2021-12-30 9.80 10.81 9.61 10.42 239.6M
2021-12-29 9.55 10.39 9.25 9.83 163.9M
2021-12-28 11.00 11.14 10.16 10.16 214.6M
2021-12-27 10.00 11.29 9.80 11.29 231.1M
2021-12-24 10.15 11.15 10.07 10.26 218.8M
2021-12-23 11.02 11.11 10.53 10.53 130.8M
2021-12-22 11.00 12.30 10.46 11.70 267.7M
2021-12-21 11.83 12.08 11.21 11.21 211.3M
2021-12-20 12.14 12.46 11.50 12.46 267.2M
2021-12-17 11.00 11.33 10.80 11.33 80.5M
2021-12-16 10.25 10.30 9.58 10.30 209.6M
2021-12-15 8.76 9.36 8.70 9.36 72.6M
2021-12-14 7.61 8.51 7.43 8.51 135.4M
2021-12-13 7.04 7.74 7.03 7.74 186.8M
2021-12-10 6.77 7.49 6.37 7.04 253.5M
2021-12-09 6.24 6.82 6.10 6.82 208.5M
2021-12-08 6.00 6.45 5.85 6.20 171.8M
2021-12-07 6.80 6.80 6.23 6.23 203.0M
2021-12-06 6.28 6.92 6.22 6.92 246.7M
2021-12-03 6.90 7.30 6.28 6.29 250.1M
2021-12-02 6.42 6.64 6.05 6.64 232.4M
2021-12-01 5.49 6.04 5.26 6.04 127.0M
2021-11-30 5.50 5.84 5.00 5.49 224.6M
2021-11-29 5.20 5.31 5.20 5.31 37.0M
2021-11-26 4.60 5.06 4.34 4.83 195.9M
2021-11-25 4.22 4.60 4.12 4.60 169.3M
2021-11-24 4.00 4.18 3.90 4.18 130.1M
2021-11-23 3.47 3.80 3.45 3.80 94.9M
2021-11-22 3.49 3.52 3.40 3.45 13.1M
2021-11-19 3.49 3.51 3.42 3.47 12.6M
2021-11-18 3.52 3.56 3.47 3.48 23.9M
2021-11-17 3.38 3.66 3.37 3.61 34.7M
2021-11-16 3.37 3.45 3.36 3.38 16.9M
2021-11-15 3.38 3.51 3.36 3.45 24.1M
2021-11-12 3.33 3.40 3.32 3.36 14.2M
2021-11-11 3.23 3.37 3.23 3.37 20.7M
2021-11-10 3.23 3.25 3.17 3.24 6.3M
2021-11-09 3.21 3.24 3.21 3.23 3.8M
2021-11-08 3.22 3.24 3.20 3.22 3.9M
2021-11-05 3.23 3.26 3.20 3.22 5.1M
2021-11-04 3.19 3.24 3.17 3.23 5.0M
2021-11-03 3.18 3.19 3.15 3.19 4.6M
2021-11-02 3.25 3.27 3.13 3.18 7.5M
2021-11-01 3.24 3.29 3.20 3.25 7.7M
2021-10-29 3.17 3.25 3.16 3.24 6.8M
2021-10-28 3.14 3.19 3.12 3.17 6.8M
2021-10-27 3.25 3.26 3.12 3.17 10.3M
2021-10-26 3.26 3.30 3.22 3.24 9.1M
2021-10-25 3.30 3.30 3.20 3.27 7.9M
2021-10-22 3.34 3.37 3.28 3.29 11.6M
2021-10-21 3.38 3.40 3.33 3.34 12.9M
2021-10-20 3.46 3.47 3.38 3.39 19.7M
2021-10-19 3.58 3.60 3.49 3.50 25.6M
2021-10-18 3.53 3.71 3.48 3.60 40.7M
2021-10-15 3.45 3.61 3.36 3.49 40.0M
2021-10-14 3.50 3.64 3.28 3.49 67.0M
2021-10-13 3.89 3.89 3.58 3.59 85.4M
2021-10-12 3.63 3.63 3.50 3.54 13.1M
2021-10-11 3.56 3.64 3.51 3.58 18.5M
2021-10-08 3.33 3.55 3.32 3.54 26.9M
2021-09-30 3.26 3.33 3.26 3.30 7.8M
2021-09-29 3.32 3.34 3.23 3.26 11.3M
2021-09-28 3.27 3.36 3.25 3.35 11.3M
2021-09-27 3.50 3.50 3.25 3.28 20.6M
2021-09-24 3.58 3.60 3.47 3.48 17.8M
2021-09-23 3.43 3.68 3.43 3.57 30.7M
2021-09-22 3.40 3.44 3.34 3.43 11.3M
2021-09-17 3.53 3.53 3.38 3.42 14.2M
2021-09-16 3.55 3.62 3.52 3.53 17.3M
2021-09-15 3.50 3.60 3.45 3.57 15.9M
2021-09-14 3.59 3.61 3.49 3.51 15.0M
2021-09-13 3.48 3.61 3.45 3.59 22.1M
2021-09-10 3.54 3.59 3.47 3.48 18.1M
2021-09-09 3.54 3.58 3.52 3.55 16.2M
2021-09-08 3.46 3.55 3.46 3.54 19.8M
2021-09-07 3.44 3.47 3.43 3.46 12.8M
2021-09-06 3.45 3.46 3.43 3.45 9.7M
2021-09-03 3.48 3.49 3.41 3.46 15.2M
2021-09-02 3.44 3.50 3.40 3.49 15.6M
2021-09-01 3.43 3.48 3.39 3.43 11.4M
2021-08-31 3.45 3.51 3.40 3.44 15.2M
2021-08-30 3.36 3.56 3.34 3.48 26.1M
2021-08-27 3.40 3.41 3.35 3.37 9.0M
2021-08-26 3.42 3.46 3.39 3.40 12.4M
2021-08-25 3.37 3.45 3.35 3.44 18.7M
2021-08-24 3.41 3.42 3.35 3.38 12.6M
2021-08-23 3.37 3.43 3.35 3.41 17.4M
2021-08-20 3.34 3.45 3.30 3.38 20.9M
2021-08-19 3.32 3.40 3.27 3.37 23.8M
2021-08-18 3.16 3.48 3.16 3.33 30.1M
2021-08-17 3.28 3.28 3.18 3.18 10.8M
2021-08-16 3.24 3.30 3.21 3.26 9.4M
2021-08-13 3.30 3.33 3.22 3.23 13.2M
2021-08-12 3.25 3.34 3.23 3.27 18.8M
2021-08-11 3.17 3.26 3.16 3.23 14.7M
2021-08-10 3.15 3.20 3.15 3.17 7.0M
2021-08-09 3.08 3.23 3.06 3.17 13.2M
2021-08-06 3.13 3.13 3.07 3.08 5.8M
2021-08-05 3.18 3.18 3.11 3.13 6.4M
2021-08-04 3.13 3.18 3.11 3.16 8.2M
2021-08-03 3.11 3.15 3.10 3.13 7.3M
2021-08-02 3.09 3.13 3.03 3.11 7.5M
2021-07-30 3.04 3.10 3.01 3.08 6.3M
2021-07-29 3.04 3.07 3.03 3.05 6.0M
2021-07-28 3.08 3.08 2.98 3.03 10.2M
2021-07-27 3.11 3.18 3.07 3.08 9.0M
2021-07-26 3.16 3.17 3.03 3.12 16.8M
2021-07-23 3.24 3.25 3.16 3.18 10.6M
2021-07-22 3.25 3.27 3.22 3.26 6.6M
2021-07-21 3.22 3.29 3.22 3.26 8.9M
2021-07-20 3.20 3.24 3.18 3.24 12.0M
2021-07-19 3.28 3.29 3.20 3.25 10.0M
2021-07-16 3.32 3.33 3.26 3.28 8.7M
2021-07-15 3.37 3.39 3.26 3.30 15.8M
2021-07-14 3.42 3.43 3.37 3.38 10.6M
2021-07-13 3.45 3.45 3.41 3.43 9.0M
2021-07-12 3.44 3.47 3.42 3.45 10.9M
2021-07-09 3.43 3.45 3.40 3.44 6.8M
2021-07-08 3.49 3.50 3.41 3.44 12.7M
2021-07-07 3.39 3.53 3.38 3.49 21.7M
2021-07-06 3.40 3.44 3.38 3.41 9.2M
2021-07-05 3.39 3.42 3.36 3.41 10.5M
2021-07-02 3.42 3.42 3.36 3.39 6.2M
2021-07-01 3.50 3.50 3.41 3.42 7.5M
2021-06-30 3.46 3.53 3.44 3.50 11.1M
2021-06-29 3.46 3.50 3.39 3.50 12.2M
2021-06-28 3.44 3.48 3.41 3.48 7.9M
2021-06-25 3.42 3.47 3.39 3.45 8.2M
2021-06-24 3.43 3.45 3.36 3.43 10.5M
2021-06-23 3.51 3.52 3.46 3.48 8.4M
2021-06-22 3.52 3.55 3.50 3.51 9.7M
2021-06-21 3.51 3.55 3.48 3.54 15.6M
2021-06-18 3.40 3.65 3.35 3.60 25.2M
2021-06-17 3.35 3.42 3.34 3.41 9.2M
2021-06-16 3.48 3.49 3.33 3.37 16.0M
2021-06-15 3.55 3.57 3.45 3.46 12.6M
2021-06-11 3.57 3.62 3.55 3.57 9.6M
2021-06-10 3.60 3.65 3.57 3.58 14.0M
2021-06-09 3.56 3.65 3.54 3.61 12.0M
2021-06-08 3.58 3.61 3.55 3.57 10.8M
2021-06-07 3.66 3.66 3.55 3.61 20.0M
2021-06-04 3.69 3.72 3.68 3.68 12.0M
2021-06-03 3.72 3.76 3.69 3.71 12.4M
2021-06-02 3.80 3.80 3.71 3.74 15.9M
2021-06-01 3.69 3.83 3.67 3.79 18.9M
2021-05-31 3.74 3.74 3.69 3.71 12.8M
2021-05-28 3.81 3.83 3.71 3.74 22.1M
2021-05-27 3.83 3.90 3.81 3.83 20.0M
2021-05-26 3.78 3.88 3.75 3.80 25.5M
2021-05-25 3.78 3.80 3.73 3.76 17.8M
2021-05-24 3.71 3.81 3.70 3.79 18.9M
2021-05-21 3.73 3.75 3.67 3.71 13.9M
2021-05-20 3.68 3.76 3.64 3.74 19.1M
2021-05-19 3.71 3.74 3.69 3.71 14.3M
2021-05-18 3.80 3.80 3.65 3.74 31.7M
2021-05-17 3.95 3.95 3.81 3.81 17.9M
2021-05-14 3.83 4.03 3.80 3.92 28.6M
2021-05-13 3.91 3.95 3.81 3.82 15.9M
2021-05-12 3.89 3.92 3.85 3.92 19.7M
2021-05-11 3.79 3.98 3.77 3.94 30.3M
2021-05-10 3.76 3.89 3.69 3.82 27.7M
2021-05-07 3.77 3.84 3.69 3.77 29.3M
2021-05-06 3.70 3.82 3.66 3.78 19.6M
2021-04-30 3.85 3.92 3.71 3.71 41.0M
2021-04-29 4.09 4.12 3.94 3.94 27.6M
2021-04-28 4.18 4.18 3.95 4.06 41.3M
2021-04-27 4.40 4.48 4.27 4.28 39.3M
2021-04-26 4.33 4.48 4.21 4.47 56.8M
2021-04-23 4.43 4.47 4.22 4.33 54.0M
2021-04-22 4.73 4.75 4.43 4.48 94.3M
2021-04-21 4.21 4.65 4.21 4.65 41.8M
2021-04-20 4.38 4.76 4.22 4.23 86.8M
2021-04-19 4.28 4.60 4.25 4.39 59.5M
2021-04-16 4.17 4.43 4.14 4.31 55.4M
2021-04-15 4.12 4.31 4.08 4.22 44.6M
2021-04-14 4.21 4.25 3.94 4.14 53.9M
2021-04-13 4.19 4.25 4.08 4.22 42.9M
2021-04-12 4.28 4.34 4.15 4.22 44.0M
2021-04-09 4.30 4.43 4.20 4.28 57.1M
2021-04-08 4.20 4.58 4.17 4.32 86.4M
2021-04-07 3.98 4.40 3.96 4.25 87.4M
2021-04-06 3.89 4.10 3.87 4.01 42.6M
2021-04-02 3.84 4.08 3.82 3.88 42.6M
2021-04-01 3.84 3.93 3.80 3.86 34.9M
2021-03-31 3.69 3.89 3.65 3.88 43.4M
2021-03-30 3.74 3.80 3.67 3.69 30.0M
2021-03-29 3.71 3.83 3.69 3.79 32.0M
2021-03-26 3.74 3.87 3.68 3.75 41.3M
2021-03-25 3.86 3.93 3.65 3.78 59.0M
2021-03-24 4.10 4.33 3.93 3.95 112.7M
2021-03-23 4.00 4.00 4.00 4.00 19.8M
2021-03-22 3.61 3.68 3.58 3.64 22.5M
2021-03-19 3.65 3.78 3.62 3.62 26.4M
2021-03-18 3.70 3.75 3.65 3.67 25.3M
2021-03-17 3.66 3.85 3.63 3.75 39.3M
2021-03-16 3.67 3.70 3.56 3.70 28.8M
2021-03-15 3.69 3.74 3.61 3.66 28.7M
2021-03-12 3.65 3.78 3.62 3.75 37.7M
2021-03-11 3.56 3.66 3.48 3.66 29.1M
2021-03-10 3.58 3.64 3.52 3.57 25.1M
2021-03-09 3.77 3.80 3.50 3.55 45.4M
2021-03-08 3.90 4.00 3.77 3.78 39.2M
2021-03-05 3.96 4.01 3.85 3.92 49.2M
2021-03-04 4.14 4.15 3.93 4.00 56.6M
2021-03-03 4.07 4.21 4.06 4.18 49.5M
2021-03-02 4.21 4.25 4.04 4.12 60.4M
2021-03-01 3.94 4.36 3.91 4.25 86.7M
2021-02-26 3.94 4.15 3.91 4.00 68.6M
2021-02-25 4.14 4.34 3.99 4.04 117.1M
2021-02-24 3.80 4.16 3.68 4.16 101.4M
2021-02-23 3.96 3.99 3.74 3.78 54.1M
2021-02-22 4.02 4.14 3.89 3.90 82.3M
2021-02-19 3.77 4.07 3.73 4.00 74.0M
2021-02-18 3.66 3.92 3.62 3.79 76.4M
2021-02-10 3.79 3.86 3.58 3.61 72.5M
2021-02-09 3.83 3.98 3.64 3.87 80.1M
2021-02-08 3.85 4.02 3.71 3.73 94.8M
2021-02-05 4.15 4.49 3.70 4.09 158.4M
2021-02-04 3.65 4.08 3.59 4.08 125.0M
2021-02-03 3.45 3.71 3.44 3.71 100.0M
2021-02-02 3.43 3.59 3.32 3.37 67.5M
2021-02-01 3.42 3.86 3.40 3.50 94.5M
2021-01-29 3.80 4.18 3.50 3.60 142.7M
2021-01-28 3.49 3.80 3.35 3.80 129.3M
2021-01-27 3.16 3.45 3.16 3.45 26.4M
2021-01-26 3.25 3.31 3.10 3.14 39.3M
2021-01-25 3.24 3.54 3.24 3.37 54.0M
2021-01-22 3.23 3.60 3.18 3.34 62.6M
2021-01-21 3.18 3.40 3.13 3.30 44.4M
2021-01-20 3.35 3.42 3.16 3.23 54.0M
2021-01-19 2.99 3.29 2.99 3.29 21.8M
2021-01-18 2.91 3.01 2.90 2.99 17.4M
2021-01-15 2.85 2.98 2.83 2.94 18.7M
2021-01-14 2.92 2.93 2.78 2.85 21.3M
2021-01-13 3.00 3.01 2.92 2.92 17.4M
2021-01-12 2.95 3.03 2.90 2.98 17.6M
2021-01-11 3.02 3.08 2.94 2.94 30.0M
2021-01-08 3.22 3.26 2.93 3.03 45.6M
2021-01-07 3.40 3.41 3.25 3.26 36.4M
2021-01-06 3.44 3.54 3.38 3.45 36.5M
2021-01-05 3.61 3.66 3.45 3.45 44.1M
2021-01-04 3.62 3.74 3.58 3.62 44.7M